2520
52.7
TWD-0.30 (-0.57%)
2025.07.16收盤
冠德－現股當沖
冠德最新現股當沖狀況
整理冠德最新(2025/07/16) 當沖狀況。整體成交張數為164張，佔整體市場成交張數的21.66%。當日現股當沖之總損益為+3,300元、每張平均損益則為+20元。
開盤價
52.6
收盤價
52.7
當日範圍
52.4 - 53
成交張數
757
開盤價(昨)
52.8
收盤價(昨)
53
昨日範圍
52.2 - 53.1
成交張數(昨)
991
成交金額
3988.94萬
成交金額(昨)
5223.12萬
52週範圍
43.2 - 66.7
發行股數
6億
市值
292億
現股當沖－歷史逐日資訊
開盤價
52.6
收盤價
52.7
成交張數
757
三個月
| 日期 | 收盤價 | 漲跌 | 漲跌幅(%) | 成交張數(張) | 成交金額(萬元) | 現股當沖 | 融資融券 | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 成交張數(張) | 成交張數當沖% | 買進金額(萬元) | 買進金額當沖% | 賣出金額(萬元) | 賣出金額當沖% | 當沖總損益(萬元) | 當沖均損益(元/張) | 資券互抵(張) | 當沖率(%) | ||||||
| 2025/07/16 | 52.7 | -0.3 | -0.57 | 757 | 3,989.02 | 164 | 21.66 | 863.83 | 21.66 | 864.16 | 21.66 | +0.33 | +20.12 | 0 | 0 |
| 2025/07/15 | 53 | +0.2 | +0.38 | 991 | 5,223.24 | 245 | 24.72 | 1,290.24 | 24.7 | 1,290.2 | 24.7 | -0.04 | -1.63 | 0 | 0 |
| 2025/07/14 | 52.8 | +0.3 | +0.57 | 809 | 4,266.48 | 147 | 18.17 | 774.76 | 18.16 | 774.97 | 18.16 | +0.21 | +14.29 | 0 | 0 |
| 2025/07/11 | 52.5 | -0.5 | -0.94 | 1,999 | 10,566.05 | 350 | 17.51 | 1,850.33 | 17.51 | 1,850.29 | 17.51 | -0.04 | -1.14 | 0 | 0 |
| 2025/07/10 | 53 | +0.1 | +0.19 | 1,471 | 7,763.41 | 210 | 14.28 | 1,105.37 | 14.24 | 1,109.11 | 14.29 | +3.74 | +178.1 | 0 | 0 |
| 2025/07/09 | 52.9 | +0 | +0 | 2,539 | 13,389.71 | 408 | 16.07 | 2,148.19 | 16.04 | 2,155.58 | 16.1 | +7.39 | +181.13 | 0 | 0 |
| 2025/07/08 | 52.9 | -0.4 | -0.75 | 2,549 | 13,550.83 | 512 | 20.09 | 2,715.23 | 20.04 | 2,724.93 | 20.11 | +9.7 | +189.45 | 0 | 0 |
| 2025/07/07 | 53.3 | +0.5 | +0.95 | 1,517 | 8,057.12 | 235 | 15.49 | 1,241.6 | 15.41 | 1,248.85 | 15.5 | +7.25 | +308.51 | 0 | 0 |
| 2025/07/04 | 52.8 | +0 | +0 | 1,858 | 9,795.5 | 330 | 17.76 | 1,735.9 | 17.72 | 1,742.33 | 17.79 | +6.43 | +194.85 | 0 | 0 |
| 2025/07/03 | 52.8 | +0.4 | +0.76 | 1,839 | 9,706.48 | 263 | 14.3 | 1,383.71 | 14.26 | 1,388.03 | 14.3 | +4.32 | +164.26 | 0 | 0 |
| 2025/07/02 | 52.4 | +1.2 | +2.34 | 2,449 | 12,774.96 | 144 | 5.88 | 746.55 | 5.84 | 751.17 | 5.88 | +4.62 | +320.83 | 0 | 0 |
| 2025/07/01 | 51.2 | +0.8 | +1.59 | 1,984 | 10,127.65 | 318 | 16.03 | 1,619.85 | 15.99 | 1,625.64 | 16.05 | +5.79 | +182.08 | 1 | 0.05 |
| 2025/06/30 | 50.4 | -0.2 | -0.4 | 3,955 | 20,762.92 | 185 | 4.68 | 933.81 | 4.5 | 935.65 | 4.51 | +1.84 | +99.46 | 0 | 0 |
| 2025/06/27 | 50.6 | +0.1 | +0.2 | 1,333 | 6,712.73 | 246 | 18.46 | 1,237.26 | 18.43 | 1,240.42 | 18.48 | +3.16 | +128.46 | 0 | 0 |
| 2025/06/26 | 50.5 | +0.65 | +1.3 | 1,551 | 7,778.58 | 222 | 14.32 | 1,110.2 | 14.27 | 1,112.87 | 14.31 | +2.67 | +120.27 | 0 | 0 |
| 2025/06/25 | 49.85 | +0.05 | +0.1 | 2,288 | 11,365.9 | 15 | 0.66 | 28.25 | 0.25 | 28.52 | 0.25 | +0.27 | +180 | 0 | 0 |
| 2025/06/24 | 49.8 | +0.4 | +0.81 | 1,821 | 9,058.25 | 348 | 19.11 | 1,731.18 | 19.11 | 1,733.42 | 19.14 | +2.24 | +64.37 | 0 | 0 |
| 2025/06/23 | 49.4 | -0.5 | -1 | 2,245 | 10,986.53 | 524 | 23.35 | 2,562.68 | 23.33 | 2,565.01 | 23.35 | +2.33 | +44.47 | 0 | 0 |
| 2025/06/20 | 49.9 | -0.1 | -0.2 | 2,801 | 13,906.95 | 475 | 16.96 | 2,358.26 | 16.96 | 2,359.55 | 16.97 | +1.29 | +27.26 | 1 | 0.04 |
| 2025/06/19 | 50 | -0.3 | -0.6 | 1,213 | 6,091.06 | 265 | 21.84 | 1,330.21 | 21.84 | 1,329.89 | 21.83 | -0.32 | -12.08 | 0 | 0 |
| 2025/06/18 | 50.3 | +0.8 | +1.62 | 1,854 | 9,310.2 | 378 | 20.38 | 1,893.48 | 20.34 | 1,899.31 | 20.4 | +5.83 | +154.23 | 0 | 0 |
| 2025/06/17 | 49.5 | +0.1 | +0.2 | 2,184 | 10,805.98 | 591 | 27.06 | 2,922.83 | 27.05 | 2,924.4 | 27.06 | +1.57 | +26.57 | 0 | 0 |
| 2025/06/16 | 49.4 | -1.1 | -2.18 | 3,676 | 18,140.5 | 834 | 22.69 | 4,116.42 | 22.69 | 4,120.44 | 22.71 | +4.03 | +48.26 | 0 | 0 |
| 2025/06/13 | 50.5 | -1.5 | -2.88 | 3,171 | 16,185.17 | 726 | 22.9 | 3,709.83 | 22.92 | 3,698.66 | 22.85 | -11.17 | -153.86 | 1 | 0.03 |
| 2025/06/12 | 52 | +0.5 | +0.97 | 6,115 | 31,514.86 | 1,087 | 17.77 | 5,593.95 | 17.75 | 5,623.19 | 17.84 | +29.24 | +269 | 0 | 0 |
| 2025/06/11 | 51.5 | -0.4 | -0.77 | 8,174 | 42,140.83 | 1,419 | 17.36 | 7,314.37 | 17.36 | 7,317.52 | 17.36 | +3.15 | +22.2 | 0 | 0 |
| 2025/06/10 | 51.9 | -0.8 | -1.52 | 6,712 | 35,182.27 | 985 | 14.68 | 5,162.47 | 14.67 | 5,190.53 | 14.75 | +28.06 | +284.87 | 0 | 0 |
| 2025/06/09 | 52.7 | -0.7 | -1.31 | 6,700 | 35,237.71 | 1,041 | 15.54 | 5,491.49 | 15.58 | 5,487.5 | 15.57 | -3.99 | -38.33 | 0 | 0 |
| 2025/06/06 | 53.4 | -0.5 | -0.93 | 5,545 | 29,704.14 | 1,012 | 18.25 | 5,419.17 | 18.24 | 5,430.55 | 18.28 | +11.38 | +112.45 | 2 | 0.04 |
| 2025/06/05 | 53.9 | -0.8 | -1.46 | 6,708 | 36,312.77 | 880 | 13.12 | 4,772.21 | 13.14 | 4,798.78 | 13.22 | +26.57 | +301.93 | 0 | 0 |
| 2025/06/04 | 54.7 | -0.6 | -1.08 | 6,693 | 36,749.34 | 1,847 | 27.59 | 10,124 | 27.55 | 10,165.66 | 27.66 | +41.66 | +225.55 | 0 | 0 |
| 2025/06/03 | 55.3 | -0.4 | -0.72 | 7,241 | 39,982.29 | 2,135 | 29.48 | 11,793.68 | 29.5 | 11,820.45 | 29.56 | +26.77 | +125.39 | 1 | 0.01 |
| 2025/06/02 | 55.7 | +0.2 | +0.36 | 7,836 | 43,630.23 | 2,622 | 33.46 | 14,583.25 | 33.42 | 14,615.22 | 33.5 | +31.97 | +121.93 | 0 | 0 |
| 2025/05/29 | 55.5 | +1.8 | +3.35 | 6,026 | 33,307.89 | 1,437 | 23.85 | 7,921.46 | 23.78 | 7,948.72 | 23.86 | +27.26 | +189.7 | 0 | 0 |
| 2025/05/28 | 53.7 | -0.9 | -1.65 | 1,248 | 6,774.64 | 295 | 23.64 | 1,596.81 | 23.57 | 1,609.66 | 23.76 | +12.85 | +435.59 | 0 | 0 |
| 2025/05/27 | 54.6 | -0.9 | -1.62 | 1,404 | 7,718.6 | 284 | 20.23 | 1,559.67 | 20.21 | 1,566.3 | 20.29 | +6.63 | +233.45 | 0 | 0 |
| 2025/05/26 | 55.5 | -0.4 | -0.72 | 1,689 | 9,442.85 | 534 | 31.61 | 2,987.68 | 31.64 | 2,987.3 | 31.64 | -0.38 | -7.12 | 0 | 0 |
| 2025/05/23 | 55.9 | +0.4 | +0.72 | 1,530 | 8,551.83 | 372 | 24.31 | 2,078.39 | 24.3 | 2,078.64 | 24.31 | +0.25 | +6.72 | 0 | 0 |
| 2025/05/22 | 55.5 | +0 | +0 | 1,919 | 10,675.53 | 511 | 26.62 | 2,836.57 | 26.57 | 2,844.59 | 26.65 | +8.02 | +156.95 | 6 | 0.31 |
| 2025/05/21 | 55.5 | -0.3 | -0.54 | 2,588 | 14,426.48 | 704 | 27.2 | 3,917.35 | 27.15 | 3,932.42 | 27.26 | +15.07 | +214.06 | 0 | 0 |
| 2025/05/20 | 55.8 | +0.2 | +0.36 | 3,323 | 18,726.88 | 1,369 | 41.2 | 7,716.61 | 41.21 | 7,711.61 | 41.18 | -5 | -36.52 | 3 | 0.09 |
| 2025/05/19 | 55.6 | -1.5 | -2.63 | 3,880 | 21,819.05 | 1,586 | 40.87 | 8,940.58 | 40.98 | 8,926.54 | 40.91 | -14.04 | -88.52 | 0 | 0 |
| 2025/05/16 | 57.1 | +3.1 | +5.74 | 9,730 | 55,000.21 | 2,112 | 21.71 | 11,780.37 | 21.42 | 11,989.87 | 21.8 | +209.5 | +991.95 | 1 | 0.01 |
| 2025/05/15 | 54 | +0.3 | +0.56 | 2,514 | 13,622.22 | 859 | 34.17 | 4,652.23 | 34.15 | 4,652.31 | 34.15 | +0.08 | +0.93 | 0 | 0 |
| 2025/05/14 | 53.7 | -0.8 | -1.47 | 2,987 | 16,014.73 | 777 | 26.01 | 4,163.28 | 26 | 4,173.68 | 26.06 | +10.4 | +133.85 | 0 | 0 |
| 2025/05/13 | 54.5 | +1.3 | +2.44 | 2,738 | 14,894.22 | 612 | 22.35 | 3,320.9 | 22.3 | 3,328.85 | 22.35 | +7.95 | +129.9 | 3 | 0.11 |
| 2025/05/12 | 53.2 | +0.2 | +0.38 | 2,457 | 13,016.49 | 798 | 32.48 | 4,223.15 | 32.44 | 4,230.17 | 32.5 | +7.02 | +87.97 | 0 | 0 |
| 2025/05/09 | 53 | +1.1 | +2.12 | 1,956 | 10,281.07 | 425 | 21.73 | 2,224.25 | 21.63 | 2,231.6 | 21.71 | +7.35 | +172.94 | 0 | 0 |
| 2025/05/08 | 51.9 | +0.3 | +0.58 | 2,190 | 11,350.02 | 610 | 27.86 | 3,159.12 | 27.83 | 3,169.53 | 27.93 | +10.41 | +170.66 | 0 | 0 |
| 2025/05/07 | 51.6 | -0.7 | -1.34 | 2,884 | 14,989.17 | 628 | 21.77 | 3,267.88 | 21.8 | 3,274.25 | 21.84 | +6.37 | +101.43 | 1 | 0.03 |
| 2025/05/06 | 52.3 | -1.7 | -3.15 | 3,700 | 19,488.53 | 923 | 24.95 | 4,858.84 | 24.93 | 4,886.11 | 25.07 | +27.27 | +295.45 | 1 | 0.03 |
| 2025/05/05 | 54 | +1.9 | +3.65 | 5,790 | 31,528.45 | 2,521 | 43.54 | 13,699.66 | 43.45 | 13,704.4 | 43.47 | +4.74 | +18.8 | 3 | 0.05 |
| 2025/05/02 | 52.1 | +1.3 | +2.56 | 2,936 | 15,325.31 | 831 | 28.3 | 4,313.62 | 28.15 | 4,337 | 28.3 | +23.38 | +281.35 | 1 | 0.03 |
| 2025/04/30 | 50.8 | -0.1 | -0.2 | 2,899 | 14,793.97 | 847 | 29.22 | 4,317.57 | 29.18 | 4,331.04 | 29.28 | +13.47 | +159.03 | 0 | 0 |
| 2025/04/29 | 50.9 | +1.35 | +2.72 | 2,096 | 10,577.99 | 694 | 33.11 | 3,486.7 | 32.96 | 3,502.82 | 33.11 | +16.12 | +232.35 | 1 | 0.05 |
| 2025/04/28 | 49.55 | +0.45 | +0.92 | 875 | 4,318.29 | 215 | 24.58 | 1,059.82 | 24.54 | 1,061.12 | 24.57 | +1.3 | +60.47 | 0 | 0 |
| 2025/04/25 | 49.1 | +0.1 | +0.2 | 1,619 | 7,985.68 | 552 | 34.09 | 2,725.24 | 34.13 | 2,723.64 | 34.11 | -1.61 | -29.17 | 0 | 0 |
| 2025/04/24 | 49 | +0.7 | +1.45 | 1,866 | 9,106.04 | 485 | 25.99 | 2,362.56 | 25.94 | 2,370.11 | 26.03 | +7.55 | +155.77 | 0 | 0 |
| 2025/04/23 | 48.3 | +0.85 | +1.79 | 1,479 | 7,123.84 | 465 | 31.45 | 2,235.62 | 31.38 | 2,241.26 | 31.46 | +5.63 | +121.08 | 0 | 0 |
| 2025/04/22 | 47.45 | +0.05 | +0.11 | 1,229 | 5,807.34 | 446 | 36.28 | 2,099.36 | 36.15 | 2,113.25 | 36.39 | +13.88 | +311.32 | 0 | 0 |
| 2025/04/21 | 47.4 | -1.55 | -3.17 | 1,805 | 8,639.35 | 466 | 25.82 | 2,235.34 | 25.87 | 2,236.97 | 25.89 | +1.64 | +35.19 | 0 | 0 |
| 2025/04/18 | 48.95 | -0.3 | -0.61 | 1,423 | 6,974.78 | 365 | 25.64 | 1,788.4 | 25.64 | 1,794.39 | 25.73 | +5.99 | +164.11 | 0 | 0 |
| 2025/04/17 | 49.25 | +0.55 | +1.13 | 2,161 | 10,653.5 | 792 | 36.65 | 3,889.52 | 36.51 | 3,913.09 | 36.73 | +23.57 | +297.66 | 0 | 0 |
| 2025/04/16 | 48.7 | -0.4 | -0.81 | 2,074 | 10,169.57 | 700 | 33.75 | 3,431.72 | 33.74 | 3,434.68 | 33.77 | +2.96 | +42.36 | 0 | 0 |
| 2025/04/15 | 49.1 | +1 | +2.08 | 1,639 | 7,987.83 | 600 | 36.61 | 2,920.47 | 36.56 | 2,933.05 | 36.72 | +12.58 | +209.67 | 0 | 0 |
| 2025/04/14 | 48.1 | +1.5 | +3.22 | 3,854 | 18,419.31 | 1,554 | 40.32 | 7,416.98 | 40.27 | 7,441.35 | 40.4 | +24.37 | +156.82 | 1 | 0.03 |
| 2025/04/11 | 46.6 | -0.9 | -1.89 | 4,965 | 22,591.19 | 2,409 | 48.52 | 10,922.57 | 48.35 | 10,960.78 | 48.52 | +38.22 | +158.66 | 1 | 0.02 |
| 2025/04/10 | 47.5 | +4.3 | +9.95 | 903 | 4,290.22 | 10 | 1.11 | 47.5 | 1.11 | 47.5 | 1.11 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 43.2 | -4.8 | -10 | 6,060 | 27,360.38 | 2,091 | 34.51 | 9,390.67 | 34.32 | 9,607.74 | 35.12 | +217.07 | +1,038.12 | 0 | 0 |
| 2025/04/08 | 48 | -0.6 | -1.23 | 5,064 | 24,020.7 | 2,101 | 41.49 | 9,924.73 | 41.32 | 9,983.82 | 41.56 | +59.09 | +281.25 | 0 | 0 |
| 2025/04/07 | 48.6 | -5.4 | -10 | 1,172 | 5,696.11 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 54 | +0 | +0 | 2,034 | 10,924.19 | 811 | 39.87 | 4,358 | 39.89 | 4,360.19 | 39.91 | +2.19 | +27 | 0 | 0 |
| 2025/04/01 | 54 | +0.8 | +1.5 | 2,074 | 11,154.88 | 591 | 28.49 | 3,176.14 | 28.47 | 3,182.63 | 28.53 | +6.49 | +109.81 | 1 | 0.05 |
| 2025/03/31 | 53.2 | -2.8 | -5 | 4,314 | 23,179.27 | 1,177 | 27.28 | 6,332.74 | 27.32 | 6,334.03 | 27.33 | +1.29 | +10.96 | 4 | 0.09 |
| 2025/03/28 | 56 | -1.8 | -3.11 | 4,022 | 22,621.59 | 533 | 13.25 | 3,008.81 | 13.3 | 2,989.3 | 13.21 | -19.51 | -366.04 | 1 | 0.02 |
| 2025/03/27 | 57.8 | +0 | +0 | 2,147 | 12,401.11 | 435 | 20.26 | 2,511.4 | 20.25 | 2,514.78 | 20.28 | +3.38 | +77.7 | 11 | 0.51 |
| 2025/03/26 | 57.8 | -0.2 | -0.34 | 2,316 | 13,420.72 | 387 | 16.71 | 2,242.01 | 16.71 | 2,244.37 | 16.72 | +2.36 | +60.98 | 0 | 0 |
| 2025/03/25 | 58 | -1.3 | -2.19 | 4,084 | 23,852.35 | 594 | 14.54 | 3,475.96 | 14.57 | 3,458.27 | 14.5 | -17.69 | -297.81 | 0 | 0 |
| 2025/03/24 | 59.3 | +1.1 | +1.89 | 5,358 | 31,679.95 | 972 | 18.14 | 5,738.32 | 18.11 | 5,764.27 | 18.2 | +25.95 | +266.98 | 0 | 0 |
| 2025/03/21 | 58.2 | +0.8 | +1.39 | 5,208 | 30,183.3 | 1,556 | 29.88 | 8,985.6 | 29.77 | 9,042.35 | 29.96 | +56.75 | +364.72 | 0 | 0 |
| 2025/03/20 | 57.4 | +1.4 | +2.5 | 3,279 | 18,757.35 | 454 | 13.84 | 2,588.58 | 13.8 | 2,596.92 | 13.84 | +8.34 | +183.7 | 1 | 0.03 |
| 2025/03/19 | 56 | -0.8 | -1.41 | 2,934 | 16,623.42 | 552 | 18.81 | 3,128.06 | 18.82 | 3,132.18 | 18.84 | +4.12 | +74.64 | 1 | 0.03 |
| 2025/03/18 | 56.8 | +0.8 | +1.43 | 2,109 | 11,923.16 | 281 | 13.33 | 1,586.23 | 13.3 | 1,590.34 | 13.34 | +4.11 | +146.26 | 0 | 0 |
| 2025/03/17 | 56 | +0 | +0 | 2,976 | 16,626.37 | 1,041 | 34.97 | 5,807.09 | 34.93 | 5,817.52 | 34.99 | +10.43 | +100.19 | 15 | 0.5 |
| 2025/03/14 | 56 | +0.4 | +0.72 | 2,545 | 14,208.18 | 823 | 32.33 | 4,586.99 | 32.28 | 4,595.53 | 32.34 | +8.54 | +103.77 | 0 | 0 |
| 2025/03/13 | 55.6 | +0 | +0 | 3,992 | 22,484.64 | 993 | 24.88 | 5,581.15 | 24.82 | 5,582.94 | 24.83 | +1.79 | +18.03 | 0 | 0 |
| 2025/03/12 | 55.6 | +0.6 | +1.09 | 4,592 | 25,507.14 | 1,489 | 32.43 | 8,258.71 | 32.38 | 8,266.31 | 32.41 | +7.6 | +51.04 | 1 | 0.02 |
| 2025/03/11 | 55 | -1.8 | -3.17 | 6,232 | 34,260.88 | 1,990 | 31.93 | 10,946 | 31.95 | 10,962.73 | 32 | +16.73 | +84.07 | 1 | 0.02 |
| 2025/03/10 | 56.8 | +0.2 | +0.35 | 8,479 | 48,471.14 | 2,477 | 29.21 | 14,165.62 | 29.22 | 14,150.38 | 29.19 | -15.24 | -61.53 | 0 | 0 |
| 2025/03/07 | 56.6 | -0.2 | -0.35 | 2,692 | 15,183.09 | 619 | 22.99 | 3,489.98 | 22.99 | 3,498.25 | 23.04 | +8.27 | +133.6 | 0 | 0 |
ifa.ai自當盡力提供正確訊息，但如有疏忽或錯誤遺漏，本公司或關係企業與其任何董事或任何受僱人，恕不負任何法律責任。
